Tecajnica Ljubljanske borze za dan '2006-04-28'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2006-04-288112BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2006-04-288112BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2006-04-288112BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2006-04-28813BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2006-04-28813BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2006-04-28813BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2006-04-28813BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2006-04-288112CACLGSI0031101528AUTOCOMMERCE8290.008290.003675
2006-04-288112CAELGSI0031103276AERODROM LJUBLJANA8903.008901.00562
2006-04-28813CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2006-04-28813CAPOGSI0031113424ALPOS0.000.0000
2006-04-28813CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2006-04-28813CATPGSI0021112162AKTIVA NALO?BE950.00950.00302128
2006-04-288112BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2006-04-288112BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2006-04-288112BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2006-04-288112BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2006-04-28813BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2006-04-28813CBELGSI0031102161BELINKA4000.004000.001312
2006-04-288112BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2006-04-288112BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2006-04-28813BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2006-04-28813CCAP1SI0021100035CAPITA550.00550.003801
2006-04-28813CCETGSI0031100843CETIS0.000.0000
2006-04-288112CCHZGSI0031104407COMET0.000.0000
2006-04-28813CCICGSI0031103805CINKARNA CELJE25729.0027000.00854
2006-04-28813BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2006-04-28813CCOMGSI0031103607COLOR0.000.0000
2006-04-28813CCRKGSI0031109158CREINA0.000.0000
2006-04-288112CDELRSI0031104456DELO26400.0026400.00202
2006-04-28813BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2006-04-288112CDPRGSI0031107079DELO PRODAJA0.000.0000
2006-04-288113CDRKRSI0031113374DROGA KOLINSKA2478.002499.37776724
2006-04-28813BDRS1SI0032102244DARS0.000.0000
2006-04-28813BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2006-04-28813BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2006-04-28815DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2006-04-28815DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2006-04-28815DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2006-04-28815DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2006-04-28815DDZ35SI0002604450DVANAJSTMESE?NE ZAKLADNE MENICE 35. IZDA0.000.0000
2006-04-28815DDZ36SI0002604492DVANAJSTMESE?NE ZAKLADNE MENICE 36. IZDA0.000.0000
2006-04-28813CDZSSI0031105271DZS0.000.0000
2006-04-288112CEOKGSI0031102682EMONA OBALA0.000.0000
2006-04-288112CETOGSI0031101338ETOL49500.0049500.00303
2006-04-28813CETRGSI0031107129ETRA 3395333.0095000.00302
2006-04-28813BFB06SI0022101768FACTOR BANKA FB060.000.0000
2006-04-28813BFB08SI0022102071FACTOR BANKA FB080.000.0000
2006-04-28813BFB09SI0022102261FACTOR BANKA FB090.000.0000
2006-04-28813BFB10SI0022102352FACTOR BANKA FB100.000.0000
2006-04-28813BFB11SI0022102451FACTOR BANKA FB110.000.0000
2006-04-28813BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2006-04-28813CFIRRSI0021111388FINIRA700.00700.10361
2006-04-28813BFMR1SI0032102285FMR0.000.0000
2006-04-28813CGEALSI0031103417GEA COLLEGE0.000.0000
2006-04-28813CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2006-04-28813CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2006-04-28813CGKRGSI0031107145EGOLES0.000.0000
2006-04-28813CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2006-04-288113CGRVGSI0031104076GORENJE5484.005500.06458123
2006-04-28813CGSBGSI0031101296GEA0.000.0000
2006-04-28813CGTKGSI0031101197GORENJSKI TISK3200.003200.001801
2006-04-288112CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2006-04-28813CHDOGSI0031101148HELIOS, DOM?ALE194150.00197000.00105
2006-04-288112BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2006-04-28813CIALGSI0031107046ISKRA AVTOELEKTRIKA9008.009010.001203
2006-04-28813CICRGSI0031104340IMP ?RPALKE LJUBLJANA2000.002000.00251
2006-04-288113CIEKGSI0031100090INTEREUROPA5337.005400.00677214
2006-04-28813CIELGSI0031110263ELMO0.000.0000
2006-04-28817FIFDRSI0021113079INFOND ID 11061.001061.3069917
2006-04-28813CIFFRSI0021110760INFOND HOLDING849.00849.356107621
2006-04-28813CIFHRSI0021113087INFOND HOLDING 1382.00382.0026613
2006-04-28817FIFIRSI0021110786INFOND ID2239.002240.101080317
2006-04-28813CIHPGSI0031107459INLES0.000.0000
2006-04-28813CIMTGSI0031109208?ITO INTES0.000.0000
2006-04-28813CINRGSI0031103334INTERTRADE ITA0.000.0000
2006-04-28813CINTRSI0021100134INTARA0.000.0000
2006-04-288112CITBGSI0031102070ISTRABENZ8182.008100.00156017
2006-04-28813CJAMRSI0031111097JATA EMONA0.000.0000
2006-04-28813CJASGSI0031101544JADRAN0.000.0000
2006-04-28813CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2006-04-28813CJPIGSI0031109109JAVOR PIVKA570.00570.105001
2006-04-28813CJTKGSI0031107863JUTEKS25700.0025700.0021
2006-04-288112BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2006-04-288112BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2006-04-288112BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2006-04-288112BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2006-04-288112BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2006-04-288112BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2006-04-28813BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2006-04-28813BKDH2SI0032102517KD Holding 2. izdaja0.000.0000
2006-04-28813PKDHPSI0031200502KD HOLDING6150.006150.10446
2006-04-28813CKDHRSI0031110461KD HOLDING10168.0010200.0012114
2006-04-28817FKDIRSI0021113418KD ID1777.001794.90158019
2006-04-28813CKRHRSI0021111248KRONA HOLDING0.000.0000
2006-04-288113CKRKGSI0031102120KRKA149664.00149747.281692125
2006-04-28813CKS2GSI0021112030KS2 NALO?BE1000.001000.0076412
2006-04-28813CLIVRSI0031113531LIV POSTOJNA0.000.0000
2006-04-28813CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2006-04-288112CLKPGSI0031101346LUKA KOPER6999.007000.003268
2006-04-28813CLLBGSI0031108713LIP BLED0.000.0000
2006-04-28813CLSBGSI0031100355LESNINA EMMI0.000.0000
2006-04-28813CMAHRSI0021111511MAKSIMA HOLDING1049.001050.006939624
2006-04-28817FMAIRSI0021111529MAKSIMA ID2411.002420.1090217
2006-04-288112CMAJGSI0031108200MLINOTEST0.000.0000
2006-04-28813CMAPGSI0031100587MARINA PORTORO?9800.009800.00321
2006-04-28813CMEDRSI0031106915MEDALJON0.000.0000
2006-04-288113CMELRSI0031100082MERCATOR39476.0039426.6672524
2006-04-28813BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2006-04-288113CMERSI0031104639MERKUR35946.0036499.001686
2006-04-28813CMHLGSI0031110073FOND INVEST1210.001210.00314
2006-04-28813CMILGSI0031111162LESNINA255304.00252014.00103
2006-04-28813CMIPGSI0031109695MIP0.000.0000
2006-04-28813CMISGSI0031102716MITOL SE?ANA0.000.0000
2006-04-28813CMKIRSI0021113194MAKSIMA INVEST305.00305.1068118
2006-04-28813CMKOGSI0031101304MELAMIN0.000.0000
2006-04-28813CMKTGSI0031100942MK TISKARNA3000.003000.001903
2006-04-28813CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2006-04-28813CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2006-04-28813CMR0RSI0021111990MERCATA621.00621.003393
2006-04-28813CMR1RSI0021113111M1400.00400.003254
2006-04-288112CMTSGSI0031103706KOMPAS MTS0.000.0000
2006-04-28813CNALNSI0031102690NAMA0.000.0000
2006-04-28817FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD322.00323.7910799423
2006-04-28813CNF2RSI0021112006NFD HOLDING613.00616.20389031
2006-04-288112CNIKNSI0031100793NIKA0.000.0000
2006-04-28813CNKPGSI0031107178NIKO34000.0034000.0041
2006-04-288112BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2006-04-288112BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2006-04-288112BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2006-04-288112BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2006-04-28813BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2006-04-28813BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2006-04-288112BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2006-04-288112BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2006-04-288112BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2006-04-288112BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2006-04-28813BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2006-04-288112BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2006-04-28813BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2006-04-28813BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2006-04-28813BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2006-04-28813BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2006-04-288113CPETGSI0031102153PETROL77897.0077935.0061037
2006-04-288112CPILRSI0031107418PIVOVARNA LA?KO7792.007800.001101410
2006-04-28813BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2006-04-28813CPOIGSI0021113574POM-INVEST125250.00125250.0081
2006-04-28813CPOPGSI0031108226PLAMA - PUR0.000.0000
2006-04-28813PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2006-04-28813CPPIRSI0021113582POM NALO?BE0.000.0000
2006-04-28813BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2006-04-28813BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2006-04-28813BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2006-04-28813BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2006-04-288112PPRBPSI0021200405PROBANKA0.000.0000
2006-04-28813PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2006-04-28813CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2006-04-28813CRKRGSI0031103284RTC KRVAVEC0.000.0000
2006-04-288112BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2006-04-288112BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA96.0096.00501
2006-04-288112BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2006-04-288112BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2006-04-288112BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2006-04-288112BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2006-04-288112BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2006-04-288112BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2006-04-288112BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2006-04-288112BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2006-04-288112BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA98.0099.0035975
2006-04-288112BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2006-04-288112BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2006-04-288112BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2006-04-288112BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2006-04-288112BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2006-04-288112BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2006-04-288112BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2006-04-288112BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA100.00100.50171
2006-04-288112BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2006-04-288112BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2006-04-288112BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.50391
2006-04-288112BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2006-04-288112BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2006-04-288112BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2006-04-288112BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2006-04-288112CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2006-04-288112CSAVASI0031108457SAVA44633.0044999.0015311
2006-04-28813CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2006-04-28813BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2006-04-28813CSKDRSI0031110164KD GROUP0.000.0000
2006-04-28813CSLLGSI0031100405SLOVENIJALES0.000.0000
2006-04-28817FSNOGSI0021113632KRONA SENIOR1608.001615.0023077
2006-04-28813BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA105.00105.00294913
2006-04-28813CSSDGSI0031112228STOLARNA DOBREPOLJE0.000.0000
2006-04-288112BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2006-04-288112BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2006-04-28813BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2006-04-28813CST1RSI0021112105HRAM HOLDING417.00417.608625
2006-04-28815DSZ38SI0002604435?ESTMESE?NE ZAKLADNE MENICE 38. IZDAJA0.000.0000
2006-04-28815DSZ39SI0002604476?ESTMESE?NE ZAKLADNE MENICE 39. IZDAJA0.000.0000
2006-04-28813BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2006-04-288112CTCRGSI0031100637TERME ?ATE?0.000.0000
2006-04-28813CTEAGSI0031102211TEKSTINA0.000.0000
2006-04-28813CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1810.001810.2058618
2006-04-28813CTKMGSI0031104241KO?AKI TMI0.000.0000
2006-04-28813CTODGSI0031101361TOSAMA10000.0010000.00382
2006-04-28813CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2006-04-28813CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2006-04-28813CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00140417
2006-04-28813CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2006-04-28813CTUBGSI0031103441SWATY0.000.0000
2006-04-28815DTZ94SI0002604468TRIMESE?NE ZAKLADNE MENICE 94. IZDAJA0.000.0000
2006-04-28815DTZ95SI0002604484TRIMESE?NE ZAKLADNE MENICE 95. IZDAJA0.000.0000
2006-04-28813CVHDRSI0021111313VIPA HOLDING959.00959.208776
2006-04-28813CVHLGSI0031105511HIDROTEHNIK0.000.0000
2006-04-28813CVIHRSI0021111255VIZIJA HOLDING550.00550.002992
2006-04-288112BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2006-04-288112BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2006-04-288112BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2006-04-288112BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2006-04-288112BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2006-04-28813CVLJGSI0031100694VELANA0.000.0000
2006-04-28813CVZPGSI0021112113VIZIJA HOLDING ENA500.00500.002802
2006-04-28813CZDDGSI0031105396TERME DOBRNA0.000.0000
2006-04-28817FZM1NSI0021106172ZLATA MONETA I, ID143.00143.204775813
2006-04-28813CZM2RSI0021111982ZLATA MONETA II480.00480.009758
2006-04-28813CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2006-04-28813BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2006-04-288112CZTOGSI0031108440?ITO28000.0028000.0042
2006-04-28813CZV2RSI0021112154ZVON DVA HOLDING379.00380.002324633
2006-04-28813CZVHRSI0021111776ZVON ENA HOLDING1808.001818.59119920
2006-04-28817FZVIRSI0021111784ZVON ENA ID2388.002410.9024015
Stevilo zapisov: 231